Historische Daten für Vertcoin

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
16. Feb. 2019	0.287150	0.293489	0.276193	0.289905	498,062	13,979,298
15. Feb. 2019	0.284800	0.296374	0.280876	0.287736	448,179	13,870,049
14. Feb. 2019	0.284155	0.305851	0.281323	0.284213	604,184	13,696,380
13. Feb. 2019	0.291604	0.297323	0.282091	0.285556	301,475	13,757,089
12. Feb. 2019	0.297539	0.301774	0.282884	0.291716	646,246	14,049,760
11. Feb. 2019	0.280407	0.350182	0.272465	0.299984	3,423,499	14,443,732
10. Feb. 2019	0.277725	0.307883	0.266671	0.282049	1,992,875	13,575,684
9. Feb. 2019	0.279735	0.289813	0.266157	0.277778	708,191	13,366,184
8. Feb. 2019	0.319345	0.319345	0.265365	0.278014	2,437,435	13,373,843
7. Feb. 2019	0.271124	0.426551	0.249779	0.320269	11,606,369	15,402,176
6. Feb. 2019	0.268057	0.282604	0.249783	0.256617	263,247	12,336,877
5. Feb. 2019	0.276080	0.286894	0.259180	0.273721	241,263	13,155,128
4. Feb. 2019	0.271816	0.286823	0.255263	0.281592	211,842	13,529,101
3. Feb. 2019	0.291413	0.299371	0.256440	0.271678	285,456	13,048,808
2. Feb. 2019	0.277875	0.297364	0.261006	0.296844	229,316	14,252,852
1. Feb. 2019	0.259600	0.286168	0.248966	0.284615	292,671	13,662,014
31. Jan. 2019	0.264433	0.291705	0.257561	0.268889	347,571	12,902,947
30. Jan. 2019	0.273109	0.294947	0.238026	0.279039	242,063	13,386,092
29. Jan. 2019	0.263555	0.292500	0.229426	0.251361	227,255	12,054,571
28. Jan. 2019	0.274606	0.284929	0.237594	0.263492	236,930	12,632,633
27. Jan. 2019	0.283265	0.287545	0.257193	0.277825	179,928	13,315,606
26. Jan. 2019	0.256718	0.287957	0.251519	0.283114	169,318	13,565,049
25. Jan. 2019	0.261742	0.263883	0.248723	0.253103	336,974	12,123,295
24. Jan. 2019	0.257107	0.278869	0.252211	0.260474	1,028,188	12,472,950
23. Jan. 2019	0.245178	0.267571	0.236693	0.254262	411,892	12,171,723
22. Jan. 2019	0.234109	0.266127	0.220739	0.254402	163,307	12,174,617
21. Jan. 2019	0.234064	0.265748	0.226716	0.233550	101,457	11,173,067
20. Jan. 2019	0.255347	0.264735	0.230577	0.232250	98,827	11,107,472
19. Jan. 2019	0.232451	0.268028	0.231882	0.253284	112,873	12,109,905
18. Jan. 2019	0.239376	0.255167	0.229329	0.233451	120,014	11,158,065

* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About Vertcoin

Vertcoin (VTC) is an ASIC-resistant P2P Litecoin fork that uses PoW to reach consensus. Billed as the 'The People's Coin', the Vertcoin ascribes primacy to keeping its mining functions decentralized, and seeks to allow anyone with a personal computer to join the Vertcoin network.

Towards this end, Vertcoin has its very own 1-click miner, a program meant to make mining more accessible to the general public. In Jul 2014, Vertcoin released a wallet supporting Stealth Address transactions.

Vertcoin Price	0.655299 USD
Market Rank	#101
Marktkapitalisierung	31,604,941 USD
24h Volume	45,544,407 USD
Umlaufversorgung	48,229,824 VTC
Gesamtversorgung	48,229,824 VTC
Maximale Versorgung	84,000,000 VTC
Yesterday's Open / Close	$0.287150 USD / $0.289905 USD
Yesterday's High / Low	$0.293489 USD / $0.276193 USD
Yesterday's Change	+0.002755 USD (+0.96%)
Yesterday's Volume	$498,062 USD